株価チャート
2016/11/04~2017/03/31
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2017 |
03/31 | 1,014 | 1,026 | 1,000 | 1,000 | -0.89% | 36,200 | 305億8000万 | -2.53% | 6.95 | 0.94 |
03/30 | 1,031 | 1,049 | 1,004 | 1,009 | -2.7% | 57,800 | 308億5522万 | -1.85% | 7.01 | 0.94 |
03/29 | 1,033 | 1,038 | 1,020 | 1,037 | -0.96% | 24,800 | 317億1146万 | +0.78% | 7.21 | 0.97 |
03/28 | 1,022 | 1,047 | 1,022 | 1,047 | +3.66% | 36,600 | 320億1726万 | +1.65% | 7.28 | 0.98 |
03/27 | 1,019 | 1,022 | 1,010 | 1,010 | -1.56% | 28,100 | 308億8580万 | -2.04% | 7.02 | 0.95 |
03/24 | 1,021 | 1,026 | 1,010 | 1,026 | +1.18% | 16,700 | 313億7508万 | -0.58% | 7.13 | 0.96 |
03/23 | 1,022 | 1,022 | 1,008 | 1,014 | -0.2% | 20,600 | 310億812万 | -1.84% | 7.05 | 0.95 |
03/22 | 1,025 | 1,027 | 1,015 | 1,016 | -1.65% | 29,400 | 310億6928万 | -1.84% | 7.06 | 0.95 |
03/21 | 1,033 | 1,038 | 1,031 | 1,033 | -0.96% | 24,200 | 315億8914万 | -0.29% | 7.18 | 0.97 |
03/17 | 1,036 | 1,045 | 1,027 | 1,043 | -0.29% | 32,000 | 318億9494万 | +0.68% | 7.25 | 0.98 |
03/16 | 1,035 | 1,046 | 1,031 | 1,046 | +0.58% | 32,100 | 319億8668万 | +0.87% | 7.27 | 0.98 |
03/15 | 1,046 | 1,046 | 1,036 | 1,040 | -0.48% | 21,800 | 318億320万 | +0.29% | 7.23 | 0.97 |
03/14 | 1,046 | 1,046 | 1,040 | 1,045 | +0.48% | 22,600 | 319億5610万 | +0.67% | 7.26 | 0.98 |
03/13 | 1,041 | 1,043 | 1,037 | 1,040 | +0.19% | 26,000 | 318億320万 | +0.1% | 7.23 | 0.97 |
03/10 | 1,037 | 1,042 | 1,028 | 1,038 | +0.68% | 56,500 | 317億4204万 | -0.19% | 7.22 | 0.97 |
03/09 | 1,037 | 1,037 | 1,027 | 1,031 | +0.1% | 28,000 | 315億2798万 | -0.96% | 7.17 | 0.97 |
03/08 | 1,020 | 1,032 | 1,018 | 1,030 | +1.08% | 38,400 | 314億9740万 | -1.25% | 7.16 | 0.96 |
03/07 | 1,014 | 1,020 | 1,010 | 1,019 | +0.49% | 25,600 | 311億6102万 | -2.49% | 7.08 | 0.95 |
03/06 | 1,005 | 1,020 | 1,005 | 1,014 | 0% | 31,500 | 310億812万 | -3.15% | 7.05 | 0.95 |
03/03 | 1,021 | 1,024 | 1,013 | 1,014 | -1.17% | 25,000 | 310億812万 | -3.52% | 7.05 | 0.95 |
03/02 | 1,029 | 1,033 | 1,020 | 1,026 | +0.49% | 27,900 | 313億7508万 | -2.75% | 7.13 | 0.96 |
03/01 | 1,020 | 1,024 | 1,016 | 1,021 | +0.29% | 25,000 | 312億2218万 | -3.59% | 7.1 | 0.96 |
02/28 | 1,025 | 1,036 | 1,017 | 1,018 | -0.2% | 31,900 | 311億3044万 | -4.05% | 7.08 | 0.95 |
02/27 | 1,017 | 1,025 | 1,007 | 1,020 | -0.1% | 38,800 | 311億9160万 | -4.05% | 7.09 | 0.95 |
02/24 | 1,033 | 1,036 | 1,019 | 1,021 | -1.45% | 45,700 | 312億2218万 | -4.13% | 7.1 | 0.96 |
02/23 | 1,040 | 1,040 | 1,032 | 1,036 | -0.19% | 34,300 | 316億8088万 | -2.91% | 7.2 | 0.97 |
02/22 | 1,060 | 1,060 | 1,035 | 1,038 | -2.35% | 52,600 | 317億4204万 | -2.9% | 7.22 | 0.97 |
02/21 | 1,062 | 1,065 | 1,057 | 1,063 | +0.09% | 22,700 | 325億654万 | -0.65% | 7.39 | 1 |
02/20 | 1,054 | 1,062 | 1,050 | 1,062 | +0.76% | 28,900 | 324億7596万 | -0.65% | 7.38 | 0.99 |
02/17 | 1,051 | 1,057 | 1,047 | 1,054 | +0.38% | 26,000 | 322億3132万 | -1.5% | 7.33 | 0.99 |
02/16 | 1,056 | 1,060 | 1,043 | 1,050 | -0.19% | 20,700 | 321億900万 | -1.87% | 7.3 | 0.98 |
02/15 | 1,051 | 1,056 | 1,040 | 1,052 | +1.35% | 35,400 | 321億7016万 | -1.77% | 7.31 | 0.98 |
02/14 | 1,054 | 1,055 | 1,037 | 1,038 | -1.24% | 39,600 | 317億4204万 | -3.08% | 7.22 | 0.97 |
02/13 | 1,052 | 1,070 | 1,027 | 1,051 | -0.1% | 86,000 | 321億3958万 | -1.96% | 7.31 | 0.98 |
02/10 | 1,067 | 1,079 | 1,048 | 1,052 | -0.19% | 59,300 | 321億7016万 | -1.96% | 7.31 | 0.98 |
02/09 | 1,053 | 1,056 | 1,045 | 1,054 | -0.75% | 19,400 | 322億3132万 | -1.86% | 7.33 | 0.99 |
02/08 | 1,068 | 1,075 | 1,051 | 1,062 | -0.38% | 30,800 | 324億7596万 | -1.21% | 7.38 | 0.99 |
02/07 | 1,060 | 1,070 | 1,056 | 1,066 | -0.28% | 46,400 | 325億9828万 | -0.84% | 7.41 | 1 |
02/06 | 1,075 | 1,078 | 1,058 | 1,069 | +0.56% | 23,200 | 326億9002万 | -0.47% | 7.43 | 1 |
02/03 | 1,072 | 1,075 | 1,061 | 1,063 | -0.93% | 39,200 | 325億654万 | -1.02% | 7.39 | 1 |
02/02 | 1,088 | 1,098 | 1,071 | 1,073 | -1.38% | 52,700 | 328億1234万 | -0.19% | 7.46 | 1 |
02/01 | 1,076 | 1,091 | 1,066 | 1,088 | +0.74% | 28,600 | 332億7104万 | +1.21% | 7.56 | 1.02 |
01/31 | 1,091 | 1,094 | 1,077 | 1,080 | -2.96% | 64,300 | 330億2640万 | +0.56% | 7.51 | 1.01 |
01/30 | 1,106 | 1,116 | 1,075 | 1,113 | +1% | 79,200 | 340億3554万 | +3.73% | 7.74 | 1.04 |
01/27 | 1,128 | 1,142 | 1,089 | 1,102 | -2.13% | 67,000 | 336億9916万 | +2.8% | 7.66 | 1.03 |
01/26 | 1,095 | 1,128 | 1,086 | 1,126 | +4.16% | 48,400 | 344億3308万 | +5.14% | 7.83 | 1.05 |
01/25 | 1,083 | 1,083 | 1,059 | 1,081 | +1.41% | 52,000 | 330億5698万 | +1.22% | 7.52 | 1.01 |
01/24 | 1,080 | 1,083 | 1,061 | 1,066 | -0.84% | 23,300 | 325億9828万 | -0.19% | 7.41 | 1 |
01/23 | 1,058 | 1,079 | 1,058 | 1,075 | +0.19% | 24,900 | 328億7350万 | +0.56% | 7.47 | 1.01 |
01/20 | 1,059 | 1,081 | 1,057 | 1,073 | +0.37% | 39,300 | 328億1234万 | +0.37% | 7.46 | 1 |
01/19 | 1,064 | 1,069 | 1,049 | 1,069 | +1.14% | 36,000 | 326億9002万 | 0% | 7.43 | 1 |
01/18 | 1,052 | 1,060 | 1,031 | 1,057 | +0.28% | 41,900 | 323億2306万 | -1.12% | 7.35 | 0.99 |
01/17 | 1,073 | 1,074 | 1,050 | 1,054 | -1.95% | 28,200 | 322億3132万 | -1.5% | 7.33 | 0.99 |
01/16 | 1,075 | 1,076 | 1,056 | 1,075 | +0.56% | 42,500 | 328億7350万 | +0.47% | 7.47 | 1.01 |
01/13 | 1,065 | 1,070 | 1,055 | 1,069 | +0.38% | 33,400 | 326億9002万 | 0% | 7.43 | 1 |
01/12 | 1,065 | 1,068 | 1,051 | 1,065 | -0.09% | 39,900 | 325億6770万 | -0.28% | 7.4 | 1 |
01/11 | 1,066 | 1,066 | 1,053 | 1,066 | +0.38% | 31,200 | 325億9828万 | -0.28% | 7.41 | 1 |
01/10 | 1,071 | 1,071 | 1,053 | 1,062 | -0.93% | 47,800 | 324億7596万 | -0.84% | 7.38 | 0.99 |
01/06 | 1,065 | 1,072 | 1,062 | 1,072 | 0% | 29,600 | 327億8176万 | 0% | 7.45 | 1 |
01/05 | 1,078 | 1,078 | 1,064 | 1,072 | +0.37% | 33,100 | 327億8176万 | -0.19% | 7.45 | 1 |
01/04 | 1,064 | 1,071 | 1,060 | 1,068 | +0.56% | 52,200 | 326億5944万 | -0.74% | 7.42 | 1 |
2016 |
12/30 | 1,050 | 1,062 | 1,042 | 1,062 | +0.47% | 21,400 | 324億7596万 | -1.48% | 7.38 | 0.99 |
12/29 | 1,074 | 1,076 | 1,050 | 1,057 | -1.58% | 32,400 | 323億2306万 | -2.13% | 7.35 | 0.99 |
12/28 | 1,066 | 1,076 | 1,060 | 1,074 | +0.94% | 16,500 | 328億4292万 | -0.83% | 7.47 | 1.01 |
12/27 | 1,075 | 1,077 | 1,059 | 1,064 | -1.21% | 27,300 | 325億3712万 | -1.94% | 7.4 | 1 |
12/26 | 1,073 | 1,081 | 1,065 | 1,077 | +1.13% | 33,400 | 329億3466万 | -1.01% | 7.49 | 1.01 |
12/22 | 1,065 | 1,070 | 1,057 | 1,065 | -0.37% | 20,600 | 325億6770万 | -2.2% | 7.4 | 1 |
12/21 | 1,079 | 1,081 | 1,063 | 1,069 | -0.83% | 21,300 | 326億9002万 | -1.93% | 7.43 | 1 |
12/20 | 1,059 | 1,079 | 1,059 | 1,078 | +0.65% | 25,200 | 329億6524万 | -1.28% | 7.49 | 1.01 |
12/19 | 1,061 | 1,071 | 1,056 | 1,071 | +0.75% | 34,600 | 327億5118万 | -2.01% | 7.45 | 1 |
12/16 | 1,085 | 1,089 | 1,060 | 1,063 | -1.02% | 47,400 | 325億654万 | -3.01% | 7.39 | 1 |
12/15 | 1,090 | 1,092 | 1,070 | 1,074 | -0.83% | 45,100 | 328億4292万 | -2.19% | 7.47 | 1.01 |
12/14 | 1,085 | 1,090 | 1,070 | 1,083 | -0.18% | 47,000 | 331億1814万 | -1.19% | 7.53 | 1.01 |
12/13 | 1,072 | 1,085 | 1,072 | 1,085 | +0.65% | 47,600 | 331億7930万 | -1.09% | 7.54 | 1.02 |
12/12 | 1,082 | 1,082 | 1,067 | 1,078 | +0.56% | 46,400 | 329億6524万 | -1.73% | 7.49 | 1.01 |
12/09 | 1,063 | 1,072 | 1,048 | 1,072 | -0.19% | 44,600 | 327億8176万 | -2.37% | 7.45 | 1 |
12/08 | 1,080 | 1,081 | 1,063 | 1,074 | +1.51% | 48,700 | 328億4292万 | -2.36% | 7.47 | 1.01 |
12/07 | 1,056 | 1,060 | 1,049 | 1,058 | +0.38% | 37,300 | 323億5364万 | -4.08% | 7.36 | 0.99 |
12/06 | 1,062 | 1,071 | 1,047 | 1,054 | +0.48% | 47,500 | 322億3132万 | -4.7% | 7.33 | 0.99 |
12/05 | 1,068 | 1,070 | 1,035 | 1,049 | -2.69% | 77,800 | 320億7842万 | -5.58% | 7.29 | 0.98 |
12/02 | 1,104 | 1,104 | 1,072 | 1,078 | -2.62% | 59,500 | 329億6524万 | -3.32% | 7.49 | 1.01 |
12/01 | 1,120 | 1,125 | 1,095 | 1,107 | +0.27% | 47,500 | 338億5206万 | -0.98% | 7.7 | 1.04 |
11/30 | 1,105 | 1,112 | 1,095 | 1,104 | -0.45% | 42,200 | 337億6032万 | -1.34% | 7.67 | 1.03 |
11/29 | 1,120 | 1,126 | 1,102 | 1,109 | -1.77% | 42,500 | 339億1322万 | -0.98% | 7.71 | 1.04 |
11/28 | 1,110 | 1,133 | 1,103 | 1,129 | +1.35% | 33,500 | 345億2482万 | +0.71% | 7.85 | 1.06 |
11/25 | 1,125 | 1,125 | 1,106 | 1,114 | -0.98% | 33,100 | 340億6612万 | -0.8% | 7.74 | 1.04 |
11/24 | 1,139 | 1,139 | 1,121 | 1,125 | 0% | 28,000 | 344億250万 | 0% | 7.82 | 1.05 |
11/22 | 1,127 | 1,132 | 1,111 | 1,125 | 0% | 28,500 | 344億250万 | -0.09% | 7.82 | 1.05 |
11/21 | 1,142 | 1,143 | 1,119 | 1,125 | -0.97% | 36,100 | 344億250万 | -0.27% | 7.82 | 1.05 |
11/18 | 1,116 | 1,150 | 1,104 | 1,136 | +3.27% | 66,900 | 347億3888万 | +0.62% | 7.9 | 1.06 |
11/17 | 1,099 | 1,104 | 1,090 | 1,100 | -0.18% | 24,200 | 336億3800万 | -2.65% | 7.65 | 1.03 |
11/16 | 1,098 | 1,105 | 1,082 | 1,102 | +0.36% | 45,900 | 336億9916万 | -2.74% | 7.66 | 1.03 |
11/15 | 1,126 | 1,126 | 1,094 | 1,098 | -2.14% | 50,700 | 335億7684万 | -3.35% | 7.63 | 1.03 |
11/14 | 1,142 | 1,143 | 1,115 | 1,122 | -1.75% | 53,500 | 343億1076万 | -1.41% | 7.8 | 1.05 |
11/11 | 1,101 | 1,150 | 1,099 | 1,142 | +3.25% | 84,700 | 349億2236万 | +0.18% | 7.94 | 1.07 |
11/10 | 1,117 | 1,130 | 1,083 | 1,106 | +7.69% | 88,600 | 338億2148万 | -3.07% | 7.69 | 1.04 |
11/09 | 1,128 | 1,128 | 1,012 | 1,027 | -6.47% | 57,300 | 314億566万 | -10.23% | 7.14 | 0.96 |
11/08 | 1,103 | 1,110 | 1,087 | 1,098 | -0.18% | 32,600 | 335億7684万 | -4.52% | 7.63 | 1.03 |
11/07 | 1,100 | 1,105 | 1,092 | 1,100 | +0.73% | 27,700 | 336億3800万 | -4.6% | 7.65 | 1.03 |
11/04 | 1,103 | 1,109 | 1,081 | 1,092 | -2.5% | 71,900 | 333億9336万 | -5.7% | 7.59 | 1.02 |